US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 77.15 77.44 77.08 77.41 1,957,019 +0.46(+0.60%)
Jul 28, 2011 76.94 77.03 76.87 76.95 1,150,649 +0.15(+0.20%)
Jul 27, 2011 76.82 76.94 76.76 76.80 925,838 -0.13(-0.17%)
Jul 26, 2011 76.83 77.00 76.80 76.93 1,162,751 +0.18(+0.23%)
Jul 25, 2011 76.79 76.98 76.73 76.75 1,613,135 -0.22(-0.29%)
Jul 22, 2011 76.89 76.99 76.89 76.97 639,877 +0.16(+0.21%)
Jul 21, 2011 76.84 76.92 76.70 76.81 1,172,446 -0.12(-0.16%)
Jul 20, 2011 76.97 77.15 76.92 76.93 876,394 -0.12(-0.16%)
Jul 19, 2011 76.84 77.05 76.82 77.05 1,089,913 +0.16(+0.21%)
Jul 18, 2011 76.99 77.04 76.85 76.89 896,373 -0.11(-0.15%)
Jul 15, 2011 76.86 77.07 76.81 77.00 891,773 +0.11(+0.14%)
Jul 14, 2011 76.99 77.09 76.88 76.89 2,410,094 -0.19(-0.25%)
Jul 13, 2011 76.89 77.09 76.87 77.09 710,241 +0.15(+0.20%)
Jul 12, 2011 76.94 77.02 76.82 76.94 952,163 +0.06(+0.08%)
Jul 11, 2011 76.82 76.97 76.76 76.87 859,279 +0.21(+0.27%)
Jul 08, 2011 76.57 76.72 76.53 76.67 953,975 +0.39(+0.52%)
Jul 07, 2011 76.31 76.34 76.19 76.27 1,804,642 -0.21(-0.28%)
Jul 06, 2011 76.43 76.53 76.41 76.49 1,082,179 +0.04(+0.06%)
Jul 05, 2011 76.27 76.45 76.27 76.44 1,116,592 +0.29(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.